UK markets close in 14 minutes

Invesco S&P 500 Pure Growth ETF (RPG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.07+1.70 (+0.99%)
As of 11:12AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022171.44173.07169.22173.07173.0747,611
27 Jan 2022176.68177.41170.86171.37171.37234,700
26 Jan 2022178.92181.34172.65174.66174.66174,300
25 Jan 2022176.90178.74173.90175.52175.52212,300
24 Jan 2022174.35180.45168.90180.28180.28430,600
21 Jan 2022181.40183.08177.67177.84177.84197,000
20 Jan 2022187.76190.14182.94183.11183.11246,400
19 Jan 2022190.52191.77186.44186.54186.54208,900
18 Jan 2022192.74192.74188.94189.38189.38252,000
14 Jan 2022193.98196.38192.73195.75195.75194,100
13 Jan 2022202.15202.23195.26195.61195.6191,100
12 Jan 2022201.19202.78199.93201.09201.0956,700
11 Jan 2022197.66200.08195.87200.00200.00137,300
10 Jan 2022194.90197.97191.95197.85197.85190,900
07 Jan 2022200.94201.64197.16197.35197.35185,800
06 Jan 2022199.25202.02196.89200.93200.93315,600
05 Jan 2022206.37206.46199.43199.48199.48276,100
04 Jan 2022209.58209.64205.09207.35207.35278,100
03 Jan 2022211.51212.04208.00209.28209.28297,800
31 Dec 2021211.11211.73210.63210.82210.82112,600
30 Dec 2021212.00212.76210.94211.16211.1677,900
29 Dec 2021211.91212.52210.96212.10212.1067,800
28 Dec 2021214.18214.21211.03211.60211.60168,300
27 Dec 2021209.67213.61209.67213.50213.50153,500
23 Dec 2021208.24209.70208.24209.11209.1179,400
22 Dec 2021205.04207.59204.50207.49207.49137,300
21 Dec 2021202.44205.34200.24205.24205.24107,100
20 Dec 2021200.75201.56198.49200.18200.18425,700
17 Dec 2021202.27205.70201.08203.70203.70106,000
16 Dec 2021210.28211.08203.13204.13204.13256,500
15 Dec 2021204.63209.76202.80209.55209.5595,800
14 Dec 2021205.21205.97202.35204.67204.67129,200
13 Dec 2021210.65210.65207.75207.88207.88154,500
10 Dec 2021211.67212.20209.12210.65210.6576,500
09 Dec 2021213.94214.64209.94210.01210.01112,500
08 Dec 2021212.80214.49211.71214.36214.3690,900
07 Dec 2021209.02212.87209.02212.57212.57207,300
06 Dec 2021205.47205.85202.00205.23205.23229,100
03 Dec 2021210.69211.41202.74205.22205.22252,600
02 Dec 2021207.27211.06206.81210.03210.03169,500
01 Dec 2021215.04215.53207.59207.63207.63135,200
30 Nov 2021216.54217.78212.15212.52212.52189,500
29 Nov 2021215.54217.91214.55217.21217.2188,400
26 Nov 2021214.94217.16212.51212.93212.9395,200
24 Nov 2021213.65216.79212.28216.70216.7090,000
23 Nov 2021216.71217.96212.58215.26215.26239,900
22 Nov 2021222.21223.10217.43217.57217.5782,800
19 Nov 2021221.01222.22220.84220.95220.9588,200
18 Nov 2021221.10221.50218.87219.97219.9776,200
17 Nov 2021220.91220.91219.03219.55219.55416,100
16 Nov 2021217.15221.13217.15220.77220.7742,000
15 Nov 2021219.09219.09216.73217.61217.6164,800
12 Nov 2021215.92218.13215.68218.01218.01113,400
11 Nov 2021214.74215.66214.39215.29215.2948,800
10 Nov 2021215.06216.43211.89212.97212.9782,300
09 Nov 2021218.49218.60215.83216.99216.9966,100
08 Nov 2021217.26218.38216.37217.77217.7792,700
05 Nov 2021217.98218.24215.07216.40216.4077,100
04 Nov 2021214.85217.65214.84217.50217.50275,200
03 Nov 2021213.42214.04211.71213.97213.97118,100
02 Nov 2021212.66213.48212.45213.43213.43121,200
01 Nov 2021212.60212.71211.51212.70212.70121,900
29 Oct 2021208.44211.98208.44211.86211.8636,700
28 Oct 2021207.11209.62207.11209.57209.5774,400
27 Oct 2021207.06207.88205.74205.82205.8299,400
26 Oct 2021207.83208.21205.62206.13206.13539,000
25 Oct 2021205.51207.13204.78206.51206.51104,900
22 Oct 2021204.38206.01203.78204.71204.7179,200
21 Oct 2021201.90204.28201.75204.27204.2767,000
20 Oct 2021202.25202.61201.13202.03202.0350,600
19 Oct 2021201.23202.28201.19201.75201.7538,300
18 Oct 2021197.08200.29197.08200.29200.2948,700
15 Oct 2021198.25198.42197.66197.77197.7749,900
14 Oct 2021195.37197.29195.37197.03197.0374,800
13 Oct 2021193.10193.98192.44193.24193.2484,200
12 Oct 2021192.37193.05191.48191.92191.9274,800
11 Oct 2021192.35194.19191.47191.50191.5065,000
08 Oct 2021195.37195.37192.77192.90192.9033,300
07 Oct 2021194.50196.69194.50194.80194.80142,600
06 Oct 2021189.66192.70189.12192.58192.58174,700
05 Oct 2021189.83192.74189.75191.63191.63127,400
04 Oct 2021192.86193.00187.73188.90188.90302,700
01 Oct 2021193.09194.23189.80193.60193.60282,000
30 Sept 2021194.65195.87192.51192.56192.56231,900
29 Sept 2021195.31195.92193.43193.62193.62115,700
28 Sept 2021198.24198.24193.93194.26194.26114,600
27 Sept 2021202.10202.43199.59200.52200.52106,000
24 Sept 2021202.35203.51201.86203.35203.3567,700
23 Sept 2021201.55204.27201.55203.33203.3385,700
22 Sept 2021199.04201.23198.26200.74200.7485,700
21 Sept 2021199.11199.30197.05198.34198.34143,000
20 Sept 2021197.94198.80195.05197.62197.62144,000
17 Sept 2021202.85202.85200.86201.42201.42124,500
16 Sept 2021201.58203.35201.05203.23203.2343,100
15 Sept 2021200.96202.41199.85202.21202.2160,800
14 Sept 2021201.15201.84200.09200.54200.5444,500
13 Sept 2021203.89203.89199.00200.56200.5666,800
10 Sept 2021204.39204.83202.60202.62202.6295,000
09 Sept 2021204.01204.59203.22203.22203.2270,200
08 Sept 2021204.60204.81203.44203.96203.9686,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...